JSE · MST · stock
Mustek Limited (MST) stock price history
Every JSE trading session of Mustek Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MST adjusted close, 2000 to 2026
- ZAR 17.74
- All time high, 2023
- ZAR 15.99
- 52 week high, ZAR 11.01 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MST key facts
- Mustek Limited (MST) closed at ZAR 15.78 on Sep 28, 2026 on JSE.
- MST's all time high close is ZAR 17.74, set on Apr 17, 2023; its all time low close is ZAR 0.8912 on Dec 12, 2000.
- MST's 52 week range is ZAR 11.01 to ZAR 15.99.
- MST returned +15.4% over the year to Sep 28, 2026 and +19.3% over five years.
- Over ten years MST returned +224%, +12.5% a year compounded.
- MST's deepest drawdown was -91.4% from May 10, 2006 to May 29, 2009.
- DataCedar holds 6,842 daily sessions of MST history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MST price chart, 2000 to 2026
MST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +5.8% |
| 6 months | +11.9% |
| Year to date | +11.1% |
| 1 year | +15.4% |
| 3 years | -2.5% |
| 5 years | +19.3% |
| 10 years | +223.7% |
| Since Jan 4, 2000 | +121.3% |
| Compound annual growth, 26.7 years | +3.0% |
MST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 17.74 on Apr 17, 2023
- All time low close
- ZAR 0.8912 on Dec 12, 2000
- 52 week high
- ZAR 15.99 on Sep 14, 2026
- 52 week low
- ZAR 11.01 on Jan 21, 2026
- Deepest drawdown
- -91.4% from May 10, 2006 to May 29, 2009, recovered Jul 28, 2021
- Best single session
- +31.6% on Aug 21, 2008
- Worst single session
- -24.1% on Feb 21, 2008
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 2.2×
- Best calendar year
- 2001, +154%
- Worst calendar year
- 2008, -59%
MST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 14.80 | ZAR 15.99 | ZAR 11.01 | ZAR 15.78 | +8.1% | 12.8M | 185 |
| 2025 | ZAR 15.41 | ZAR 16.48 | ZAR 12.01 | ZAR 14.60 | -8.1% | 8M | 250 |
| 2024 | ZAR 12.95 | ZAR 17.00 | ZAR 8.00 | ZAR 15.89 | +22.2% | 51.5M | 250 |
| 2023 | ZAR 14.26 | ZAR 18.04 | ZAR 12.31 | ZAR 13.00 | -9.6% | 18.2M | 248 |
| 2022 | ZAR 13.25 | ZAR 17.48 | ZAR 12.69 | ZAR 14.38 | +8.2% | 19.8M | 250 |
| 2021 | ZAR 8.14 | ZAR 13.82 | ZAR 7.19 | ZAR 13.28 | +58.4% | 39.8M | 250 |
| 2020 | ZAR 9.31 | ZAR 9.32 | ZAR 4.10 | ZAR 8.38 | -10.0% | 20.1M | 252 |
| 2019 | ZAR 7.58 | ZAR 9.32 | ZAR 6.18 | ZAR 9.32 | +22.9% | 8.4M | 249 |
| 2018 | ZAR 5.67 | ZAR 8.58 | ZAR 4.99 | ZAR 7.58 | +33.4% | 25.8M | 250 |
| 2017 | ZAR 4.88 | ZAR 5.98 | ZAR 3.52 | ZAR 5.68 | +16.4% | 31.7M | 256 |
| 2016 | ZAR 7.92 | ZAR 7.92 | ZAR 4.48 | ZAR 4.88 | -38.3% | 30.1M | 261 |
| 2015 | ZAR 7.97 | ZAR 9.76 | ZAR 6.97 | ZAR 7.92 | -0.6% | 36.4M | 261 |
| 2014 | ZAR 5.18 | ZAR 8.17 | ZAR 4.98 | ZAR 7.97 | +53.9% | 24M | 261 |
| 2013 | ZAR 5.43 | ZAR 6.45 | ZAR 4.48 | ZAR 5.18 | -4.6% | 22M | 261 |
| 2012 | ZAR 5.57 | ZAR 6.32 | ZAR 5.37 | ZAR 5.43 | -2.7% | 33.3M | 261 |
| 2011 | ZAR 5.12 | ZAR 5.87 | ZAR 4.23 | ZAR 5.57 | +12.0% | 33.7M | 260 |
| 2010 | ZAR 2.49 | ZAR 5.37 | ZAR 2.37 | ZAR 4.97 | +100.1% | 48.8M | 261 |
| 2009 | ZAR 2.98 | ZAR 2.98 | ZAR 1.01 | ZAR 2.49 | -16.6% | 57.3M | 251 |
| 2008 | ZAR 7.25 | ZAR 7.25 | ZAR 2.29 | ZAR 2.98 | -58.9% | 29.2M | 253 |
| 2007 | ZAR 9.08 | ZAR 11.17 | ZAR 6.46 | ZAR 7.25 | -20.3% | 45.7M | 250 |
| 2006 | ZAR 9.62 | ZAR 11.91 | ZAR 8.69 | ZAR 9.10 | -5.4% | 54.3M | 258 |
| 2005 | ZAR 9.42 | ZAR 11.90 | ZAR 8.64 | ZAR 9.62 | +2.2% | 58M | 260 |
| 2004 | ZAR 7.21 | ZAR 9.42 | ZAR 6.73 | ZAR 9.42 | +30.6% | 55M | 262 |
| 2003 | ZAR 5.05 | ZAR 7.53 | ZAR 3.76 | ZAR 7.21 | +42.9% | 56.8M | 261 |
| 2002 | ZAR 3.22 | ZAR 5.45 | ZAR 1.88 | ZAR 5.05 | +56.9% | 35.2M | 261 |
| 2001 | ZAR 1.27 | ZAR 4.95 | ZAR 1.04 | ZAR 3.22 | +153.9% | 44.7M | 261 |
| 2000 | ZAR 7.16 | ZAR 8.42 | ZAR 0.8912 | ZAR 1.27 | n/a | 32.2M | 259 |
MST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 15.78 | +4.2% |
| August 2026 | ZAR 15.15 | -0.7% |
| July 2026 | ZAR 15.25 | +0.3% |
| June 2026 | ZAR 15.20 | +4.3% |
| May 2026 | ZAR 14.57 | +3.6% |
| April 2026 | ZAR 14.07 | -5.8% |
| March 2026 | ZAR 14.93 | -1.8% |
| February 2026 | ZAR 15.20 | +4.8% |
| January 2026 | ZAR 14.50 | -0.7% |
| December 2025 | ZAR 14.60 | +8.3% |
| November 2025 | ZAR 13.48 | +3.5% |
| October 2025 | ZAR 13.02 | -2.8% |
About the MST data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MST share price history
